Stock Information

  • arrow

    Stock Quote

    Currency: THB
    Updated: 02 Apr 2020 16:35

    SET Symbol :
    BR

    1.38
    Change : +0.01
    %Change : 0.73
    Prior : 1.37
    High : 1.40
    Volumn (Shares) : 271,200
    Open : 1.40
    Low : 1.35
    Value ('000 Bath) : 372,597
    Chart Type
  • Filter Dates:
    Historical price from Jan 09, 2020 to Apr 02, 2020
    Date Open High Low Close Volume Value (Baht)
    Summary
    Previous 2 weeks
    (06/03/2020 to 19/03/2020)
    1.37 1.46 1.05 1.19 9,877,900 12,520,740
    Previous 4 weeks
    (06/02/2020 to 05/03/2020)
    2.28 2.32 1.36 1.37 27,589,500 50,727,540
    Daily Historical Data
    02/04/2020 1.40 1.40 1.35 1.38 271,200 372,597
    01/04/2020 1.46 1.51 1.31 1.37 1,458,200 2,063,598
    31/03/2020 1.39 1.51 1.39 1.41 1,500,100 2,169,756
    30/03/2020 1.33 1.41 1.28 1.39 1,063,100 1,434,154
    27/03/2020 1.18 1.34 1.18 1.31 1,624,800 2,099,102
    26/03/2020 1.11 1.20 1.11 1.17 442,100 518,231
    25/03/2020 1.09 1.12 1.07 1.10 588,400 649,026
    24/03/2020 1.16 1.17 1.00 1.08 871,900 969,857
    23/03/2020 1.22 1.22 1.14 1.14 467,300 547,903
    20/03/2020 1.19 1.24 1.18 1.22 1,031,100 1,252,867
    19/03/2020 1.16 1.19 1.16 1.19 134,900 158,961
    18/03/2020 1.18 1.21 1.15 1.18 848,000 1,002,110
    17/03/2020 1.18 1.20 1.15 1.16 625,700 734,183
    16/03/2020 1.21 1.25 1.18 1.18 718,600 867,494
    13/03/2020 1.10 1.24 1.05 1.20 1,146,400 1,355,245
    12/03/2020 1.40 1.40 1.28 1.30 823,300 1,086,157
    11/03/2020 1.33 1.46 1.29 1.45 1,846,800 2,519,216
    10/03/2020 1.28 1.33 1.28 1.32 1,366,800 1,779,115
    09/03/2020 1.36 1.36 1.22 1.26 2,050,500 2,582,342
    06/03/2020 1.37 1.38 1.37 1.38 316,900 435,917
    05/03/2020 1.38 1.42 1.36 1.37 2,423,900 3,340,305
    04/03/2020 1.42 1.42 1.37 1.37 1,154,500 1,599,768
    03/03/2020 1.45 1.46 1.40 1.42 727,400 1,039,134
    02/03/2020 1.51 1.53 1.36 1.45 1,785,200 2,516,692
    28/02/2020 1.68 1.68 1.52 1.52 2,981,300 4,696,425
    27/02/2020 1.83 1.83 1.69 1.78 3,136,300 5,519,053
    26/02/2020 1.90 1.90 1.83 1.83 2,105,900 3,928,299
    25/02/2020 1.95 1.95 1.87 1.91 3,023,000 5,783,702
    24/02/2020 2.08 2.08 1.95 1.95 2,056,100 4,094,622
    21/02/2020 2.18 2.20 2.06 2.10 1,203,900 2,547,530
    20/02/2020 2.20 2.20 2.18 2.18 423,900 925,852
    19/02/2020 2.22 2.22 2.18 2.18 1,467,200 3,216,694
    18/02/2020 2.28 2.28 2.20 2.20 795,800 1,775,468
    17/02/2020 2.28 2.28 2.26 2.26 643,800 1,464,370
    14/02/2020 2.28 2.30 2.28 2.28 545,800 1,252,030
    13/02/2020 2.24 2.32 2.24 2.26 1,609,400 3,648,896
    12/02/2020 2.20 2.24 2.20 2.22 153,600 340,992
    11/02/2020 2.28 2.28 2.18 2.20 712,200 1,580,004
    07/02/2020 2.26 2.30 2.26 2.28 176,000 400,478
    06/02/2020 2.28 2.30 2.26 2.26 464,300 1,057,226
    05/02/2020 2.28 2.30 2.28 2.28 559,700 1,277,920
    04/02/2020 2.28 2.30 2.28 2.28 261,100 597,214
    03/02/2020 2.30 2.30 2.28 2.30 443,700 1,016,952
    31/01/2020 2.30 2.32 2.30 2.30 322,900 743,472
    30/01/2020 2.32 2.34 2.30 2.30 624,200 1,443,906
    29/01/2020 2.30 2.34 2.30 2.32 297,500 689,334
    28/01/2020 2.32 2.36 2.30 2.30 571,300 1,319,430
    27/01/2020 2.38 2.38 2.30 2.30 939,000 2,193,894
    24/01/2020 2.42 2.44 2.36 2.38 1,180,800 2,824,706
    23/01/2020 2.46 2.46 2.42 2.44 430,000 1,050,658
    22/01/2020 2.48 2.50 2.46 2.46 322,500 798,530
    21/01/2020 2.52 2.56 2.50 2.50 191,900 483,640
    20/01/2020 2.62 2.66 2.52 2.52 1,458,300 3,760,414
    17/01/2020 2.50 2.70 2.48 2.60 3,678,700 9,567,996
    16/01/2020 2.46 2.50 2.46 2.48 307,900 759,860
    15/01/2020 2.48 2.52 2.46 2.46 442,400 1,096,946
    14/01/2020 2.44 2.52 2.44 2.48 314,100 781,096
    13/01/2020 2.44 2.48 2.44 2.44 157,100 383,786
    10/01/2020 2.44 2.44 2.42 2.44 205,100 498,634
    09/01/2020 2.42 2.46 2.42 2.44 210,700 511,750
    Remark : Volume from SET main board.
  • arrow

    Stock Quote

    Currency: THB
    Updated: 02 Apr 2020 16:35

    SET Symbol :
    BR

    1.38
    Change : +0.01
    %Change : 0.73
    Prior : 1.37
    High : 1.40
    Volumn (Shares) : 271,200
    Open : 1.40
    Low : 1.35
    Value ('000 Bath) : 372,597
    Instructions:
    To estimate your profit and loss, please fill up the following 3 columns, "Price Purchase", "Share Held" and "Price Sold".
    No. of shares Shares
    Buy Price Baht
    Sell Price Baht
    Commission %
    Minimum Commission Baht
    VAT %

    Investment

    Initial Investment Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Investment Baht

    Return

    Gross Return Baht
    Commission + VAT 7% Baht
    Commission Baht
    VAT 7% Baht
    Net Return Baht

    Profit & Loss

    Gross Profit (Loss) Baht
    Net Profit (Loss) Baht
    Return your investment %